Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hempamericana Inc (OP: HMPQ )

0.0001 UNCHANGED
Last Price Updated: 11:50 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0215 0.0228 0.0210 0.0210 45,856 -0.00(-4.55%)
Apr 28, 2016 0.0220 0.0220 0.0220 0.0220 85,127 +0.00(+0.00%)
Apr 27, 2016 0.0220 0.0220 0.0215 0.0220 124,428 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0215 0.0220 26,266 -0.00(-12.00%)
Apr 25, 2016 0.0340 0.0340 0.0215 0.0250 162,785 +0.01(+25.00%)
Apr 22, 2016 0.0128 0.0380 0.0128 0.0200 1,734,784 +0.01(+56.25%)
Apr 21, 2016 0.0128 0.0128 0.0120 0.0128 23,568 +0.00(+7.56%)
Apr 20, 2016 0.0100 0.0128 0.0100 0.0119 63,350 +0.00(+36.78%)
Apr 19, 2016 0.0128 0.0128 0.0087 0.0087 121,397 -0.00(-32.03%)
Apr 18, 2016 0.0120 0.0128 0.0120 0.0128 20,100 +0.00(+0.00%)
Apr 15, 2016 0.0128 0.0128 0.0128 0.0128 27,000 +0.00(+0.00%)
Apr 14, 2016 0.0122 0.0128 0.0122 0.0128 73,483 +0.00(+5.09%)
Apr 13, 2016 0.0122 0.0122 0.0122 0.0122 1,600 +0.00(+1.50%)
Apr 11, 2016 0.0120 0.0120 0.0120 0 -0.00(-13.04%)
Apr 08, 2016 0.0120 0.0138 0.0120 0.0138 17,200 +0.00(+15.00%)
Apr 07, 2016 0.0121 0.0121 0.0120 0.0120 4,700 +0.00(+0.00%)
Apr 06, 2016 0.0136 0.0136 0.0120 0.0120 101,300 -0.00(-13.04%)
Apr 05, 2016 0.0138 0.0138 0.0138 0.0138 6,666 +0.00(+0.00%)
Apr 04, 2016 0.0138 0.0138 0.0138 0.0138 7,200 +0.00(+0.00%)
Apr 01, 2016 0.0138 0.0138 0.0138 0.0138 300 +0.00(+2.22%)
Mar 31, 2016 0.0137 0.0138 0.0086 0.0135 33,898 -0.00(-2.17%)
Mar 30, 2016 0.0138 0.0138 0.0138 0.0138 58,436 +0.00(+0.00%)
Mar 29, 2016 0.0139 0.0139 0.0138 0.0138 24,371 -0.00(-0.72%)
Mar 28, 2016 0.0060 0.0139 0.0060 0.0139 343,477 +0.00(+0.00%)
Mar 24, 2016 0.0139 0.0139 0.0139 0 +0.00(+32.38%)
Mar 22, 2016 0.0105 0.0105 0.0105 0 -0.00(-25.00%)
Mar 21, 2016 0.0140 0.0140 0.0136 0.0140 13,500 +0.00(+0.00%)
Mar 17, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Mar 16, 2016 0.0130 0.0140 0.0130 0.0140 55,099 +0.00(+16.67%)
Mar 15, 2016 0.0149 0.0149 0.0084 0.0120 488,755 +0.00(+22.45%)
Mar 14, 2016 0.0150 0.0150 0.0098 0.0098 30,500 -0.00(-12.50%)
Mar 09, 2016 0.0112 0.0112 0.0112 0 +0.00(+0.90%)
Mar 08, 2016 0.0140 0.0140 0.0100 0.0111 323,626 -0.00(-13.28%)
Mar 07, 2016 0.0110 0.0130 0.0110 0.0128 15,000 +0.00(+28.00%)
Mar 04, 2016 0.0150 0.0150 0.0150 0.0100 258,214 -0.00(-33.33%)
Mar 03, 2016 0.0150 0.0150 0.0150 0.0150 4,600 +0.00(+10.29%)
Mar 02, 2016 0.0136 0.0136 0.0136 0.0136 1,500 -0.00(-9.33%)
Mar 01, 2016 0.0121 0.0150 0.0121 0.0150 56,550 +0.00(+7.14%)
Feb 26, 2016 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Feb 25, 2016 0.0170 0.0170 0.0140 0.0150 55,550 +0.00(+7.14%)
Feb 24, 2016 0.0140 0.0140 0.0140 0.0140 21,211 -0.00(-17.65%)
Feb 23, 2016 0.0140 0.0170 0.0140 0.0170 61,400 +0.00(+21.43%)
Feb 22, 2016 0.0190 0.0190 0.0140 0.0140 105,750 -0.00(-26.32%)
Feb 19, 2016 0.0190 0.0190 0.0190 0.0190 3,000 +0.00(+8.51%)
Feb 18, 2016 0.0175 0.0175 0.0175 0.0175 10,050 -0.00(-2.18%)
Feb 17, 2016 0.0180 0.0180 0.0179 0.0179 2,600 +0.00(+37.69%)
Feb 16, 2016 0.0136 0.0136 0.0130 0.0130 10,834 -0.00(-0.76%)
Feb 12, 2016 0.0131 0.0131 0.0131 0 -0.01(-31.05%)
Feb 11, 2016 0.0190 0.0190 0.0120 0.0190 18,137 +0.00(+0.00%)
Feb 10, 2016 0.0120 0.0190 0.0120 0.0190 20,500 +0.00(+0.00%)
Feb 09, 2016 0.0190 0.0190 0.0190 0.0190 8,915 +0.00(+0.00%)
Feb 08, 2016 0.0190 0.0190 0.0189 0.0190 46,533 +0.01(+69.64%)
Feb 05, 2016 0.0140 0.0190 0.0112 0.0112 91,324 +0.00(+1.82%)
Feb 04, 2016 0.0120 0.0250 0.0101 0.0110 74,083 -0.00(-21.43%)
Feb 03, 2016 0.0150 0.0150 0.0140 0.0140 11,950 -0.00(-2.10%)
Feb 02, 2016 0.0178 0.0178 0.0100 0.0143 185,557 -0.00(-19.66%)
Feb 01, 2016 0.0187 0.0189 0.0170 0.0178 202,060 -0.00(-5.82%)
Jan 29, 2016 0.0198 0.0199 0.0170 0.0189 41,345 -0.00(-5.03%)
Jan 28, 2016 0.0199 0.0199 0.0199 0.0199 600 +0.00(+17.06%)
Jan 27, 2016 0.0170 0.0171 0.0170 0.0170 53,995 -0.00(-14.14%)
Jan 26, 2016 0.0198 0.0198 0.0198 0.0198 1,000 -0.00(-1.00%)
Jan 25, 2016 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+11.11%)
Jan 22, 2016 0.0180 0.0180 0.0180 0.0180 30,160 -0.00(-5.76%)
Jan 21, 2016 0.0180 0.0191 0.0180 0.0191 24,967 +0.00(+0.26%)
Jan 20, 2016 0.0255 0.0255 0.0161 0.0191 52,911 -0.00(-4.27%)
Jan 19, 2016 0.0200 0.0200 0.0180 0.0199 128,040 -0.01(-30.18%)
Jan 15, 2016 0.0285 0.0285 0.0285 0 +0.01(+42.50%)
Jan 14, 2016 0.0297 0.0297 0.0200 0.0200 15,400 -0.01(-34.43%)
Jan 13, 2016 0.0326 0.0326 0.0244 0.0305 13,205 +0.01(+38.64%)
Jan 12, 2016 0.0337 0.0337 0.0151 0.0220 311,068 -0.00(-16.67%)
Jan 11, 2016 0.0300 0.0345 0.0250 0.0264 21,289 -0.00(-3.30%)
Jan 08, 2016 0.0248 0.0299 0.0248 0.0273 47,610 -0.01(-21.78%)
Jan 07, 2016 0.0270 0.0350 0.0240 0.0349 247,720 +0.01(+29.26%)
Jan 06, 2016 0.0239 0.0270 0.0225 0.0270 232,009 +0.00(+12.97%)
Jan 05, 2016 0.0252 0.0252 0.0200 0.0239 473,462 +0.00(+19.50%)
Jan 04, 2016 0.0358 0.0370 0.0165 0.0200 2,672,905 -0.02(-44.13%)
Dec 31, 2015 0.0358 0.0358 0.0358 0 +0.00(+2.29%)
Dec 30, 2015 0.0438 0.0438 0.0259 0.0350 76,425 -0.01(-20.09%)
Dec 29, 2015 0.0274 0.0438 0.0274 0.0438 23,462 +0.00(+2.10%)
Dec 28, 2015 0.0301 0.0439 0.0300 0.0429 13,000 +0.01(+19.17%)
Dec 24, 2015 0.0360 0.0360 0.0360 0 -0.00(-9.77%)
Dec 23, 2015 0.0438 0.0440 0.0300 0.0399 70,611 +0.00(+5.56%)
Dec 22, 2015 0.0300 0.0378 0.0300 0.0378 23,000 +0.00(+8.62%)
Dec 21, 2015 0.0300 0.0349 0.0272 0.0348 38,990 +0.00(+16.00%)
Dec 18, 2015 0.0350 0.0350 0.0300 0.0300 136,590 -0.00(-6.25%)
Dec 17, 2015 0.0320 0.0321 0.0320 0.0320 93,977 -0.00(-8.57%)
Dec 16, 2015 0.0440 0.0440 0.0340 0.0350 28,600 -0.01(-20.63%)
Dec 15, 2015 0.0345 0.0441 0.0340 0.0441 73,400 -0.00(-0.90%)
Dec 14, 2015 0.0341 0.0445 0.0341 0.0445 13,100 -0.00(-0.67%)
Dec 11, 2015 0.0449 0.0449 0.0341 0.0448 52,735 -0.00(-0.22%)
Dec 10, 2015 0.0449 0.0449 0.0449 0.0449 2,962 +0.00(+0.00%)
Dec 09, 2015 0.0330 0.0489 0.0330 0.0449 141,800 -0.00(-1.97%)
Dec 08, 2015 0.0489 0.0490 0.0321 0.0458 115,609 +0.01(+24.80%)
Dec 07, 2015 0.0367 0.0367 0.0367 0.0367 42,320 +0.00(+0.00%)
Dec 04, 2015 0.0367 0.0367 0.0367 0.0367 6,500 +0.00(+7.15%)
Dec 03, 2015 0.0345 0.0345 0.0343 0.0343 20,884 -0.00(-6.42%)
Dec 02, 2015 0.0339 0.0367 0.0312 0.0366 44,835 -0.00(-0.54%)
Dec 01, 2015 0.0539 0.0539 0.0300 0.0368 68,912 -0.01(-16.36%)
Nov 30, 2015 0.0450 0.0450 0.0440 0.0440 29,188 -0.00(-2.22%)
Nov 27, 2015 0.0445 0.0495 0.0445 0.0450 2,800 +0.00(+1.12%)
Nov 25, 2015 0.0445 0.0445 0.0445 0 +0.00(+7.49%)
Nov 24, 2015 0.0380 0.0414 0.0380 0.0414 74,301 +0.00(+3.50%)
Nov 23, 2015 0.0415 0.0400 155,630 +0.01(+14.61%)
Nov 20, 2015 0.0400 0.0400 0.0301 0.0349 232,162 -0.01(-14.67%)
Nov 19, 2015 0.0390 0.0420 0.0360 0.0409 391,942 +0.00(+2.25%)
Nov 18, 2015 0.0350 0.0442 0.0335 0.0400 1,587,014 +0.01(+42.86%)
Nov 17, 2015 0.0265 0.0280 0.0260 0.0280 127,000 +0.00(+6.06%)
Nov 16, 2015 0.0293 0.0293 0.0264 0.0264 65,600 -0.00(-1.86%)
Nov 13, 2015 0.0299 0.0299 0.0269 0.0269 61,600 +0.00(+3.46%)
Nov 12, 2015 0.0260 0.0300 0.0260 0.0260 7,200 -0.00(-13.62%)
Nov 11, 2015 0.0280 0.0301 0.0257 0.0301 41,866 +0.00(+7.50%)
Nov 10, 2015 0.0299 0.0299 0.0280 0.0280 59,718 -0.00(-6.67%)
Nov 09, 2015 0.0396 0.0396 0.0280 0.0300 39,400 -0.00(-2.28%)
Nov 06, 2015 0.0347 0.0347 0.0286 0.0307 477,714 -0.00(-9.44%)
Nov 05, 2015 0.0400 0.0400 0.0216 0.0339 1,202,066 -0.01(-13.52%)
Nov 04, 2015 0.0445 0.0445 0.0308 0.0392 516,169 -0.00(-8.84%)
Nov 03, 2015 0.0415 0.0520 0.0300 0.0430 2,420,353 +0.00(+13.16%)
Nov 02, 2015 0.0500 0.0500 0.0350 0.0380 225,389 -0.00(-4.52%)
Oct 30, 2015 0.0350 0.0541 0.0322 0.0398 287,550 -0.00(-5.24%)
Oct 29, 2015 0.0498 0.0544 0.0400 0.0420 55,980 -0.01(-15.66%)
Oct 28, 2015 0.0492 0.0694 0.0400 0.0498 363,565 -0.00(-0.40%)
Oct 27, 2015 0.0599 0.0599 0.0437 0.0500 141,877 -0.00(-0.40%)
Oct 26, 2015 0.0600 0.0900 0.0500 0.0502 786,337 -0.00(-4.38%)
Oct 23, 2015 0.0498 0.0599 0.0400 0.0525 88,697 +0.00(+5.42%)
Oct 22, 2015 0.0500 0.0500 0.0351 0.0498 119,120 -0.00(-0.60%)
Oct 21, 2015 0.0450 0.0900 0.0401 0.0501 94,183 +0.01(+11.33%)
Oct 20, 2015 0.0374 0.0450 0.0231 0.0450 131,908 +0.01(+41.96%)
Oct 19, 2015 0.0298 0.0350 0.0257 0.0317 174,138 +0.00(+7.64%)
Oct 16, 2015 0.0446 0.0449 0.0295 0.0295 47,116 -0.02(-34.26%)
Oct 15, 2015 0.0350 0.0475 0.0300 0.0448 285,239 +0.01(+49.33%)
Oct 14, 2015 0.0259 0.0300 0.0259 0.0300 51,329 +0.00(+15.38%)
Oct 13, 2015 0.0287 0.0287 0.0200 0.0260 215,291 -0.01(-25.50%)
Oct 12, 2015 0.0319 0.0350 0.0286 0.0349 328,527 +0.01(+16.72%)
Oct 09, 2015 0.0290 0.0320 0.0250 0.0299 150,200 +0.00(+1.36%)
Oct 08, 2015 0.0250 0.0319 0.0250 0.0295 66,040 +0.00(+18.00%)
Oct 07, 2015 0.0200 0.0250 0.0200 0.0250 43,100 -0.00(-13.79%)
Oct 06, 2015 0.0220 0.0290 0.0200 0.0290 61,684 -0.00(-3.33%)
Oct 05, 2015 0.0300 0.0300 0.0220 0.0300 29,470 +0.00(+0.00%)
Oct 02, 2015 0.0249 0.0349 0.0225 0.0300 83,000 +0.00(+20.00%)
Oct 01, 2015 0.0200 0.0300 0.0200 0.0250 35,350 -0.02(-49.90%)
Sep 30, 2015 0.0200 0.0499 0.0200 0.0499 2,200 +0.02(+84.13%)
Sep 29, 2015 0.0344 0.0344 0.0270 0.0271 7,000 +0.01(+35.50%)
Sep 28, 2015 0.0350 0.0350 0.0200 0.0200 83,000 -0.02(-42.86%)
Sep 25, 2015 0.0220 0.0350 0.0220 0.0350 22,000 +0.01(+16.67%)
Sep 24, 2015 0.0249 0.0399 0.0210 0.0300 85,670 -0.01(-24.81%)
Sep 23, 2015 0.0251 0.0399 0.0250 0.0399 20,655 -0.00(-0.25%)
Sep 22, 2015 0.0300 0.0400 0.0300 0.0400 27,900 +0.00(+0.25%)
Sep 21, 2015 0.0300 0.0400 0.0290 0.0399 67,482 +0.00(+14.00%)
Sep 18, 2015 0.0300 0.0440 0.0300 0.0350 50,150 -0.02(-35.19%)
Sep 17, 2015 0.0500 0.0540 0.0300 0.0540 30,078 +0.00(+0.00%)
Sep 16, 2015 0.0540 0.0540 0.0540 0.0540 2,200 +0.00(+0.00%)
Sep 15, 2015 0.0600 0.0900 0.0300 0.0540 124,500 +0.02(+54.29%)
Sep 14, 2015 0.0500 0.0500 0.0350 0.0350 22,100 -0.01(-14.63%)
Sep 11, 2015 0.0800 0.0800 0.0400 0.0410 101,375 -0.04(-48.75%)
Sep 10, 2015 0.0700 0.0800 0.0350 0.0800 80,950 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0900 0.0800 0.0800 6,500 -0.01(-11.01%)
Sep 08, 2015 0.0899 0.0899 0.0899 0.0899 100 -0.00(-0.11%)
Sep 03, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 02, 2015 0.0900 0.0900 0.0900 0.0900 122 +0.00(+0.00%)
Sep 01, 2015 0.0567 0.0900 0.0300 0.0900 47,819 +0.00(+0.00%)
Aug 31, 2015 0.0900 0.0900 0.0900 0.0900 1,800 +0.00(+0.00%)
Aug 24, 2015 0.0900 0.0900 0.0900 120 +0.00(+0.00%)
Aug 21, 2015 0.0600 0.0900 0.0500 0.0900 28,832 -0.01(-9.91%)
Aug 20, 2015 0.0550 0.0999 0.0550 0.0999 10,268 +0.00(+0.00%)
Aug 19, 2015 0.0550 0.0999 0.0550 0.0999 10,880 -0.01(-8.26%)
Aug 18, 2015 0.0502 0.1089 0.0502 0.1089 9,090 -0.00(-0.82%)
Aug 14, 2015 0.1098 0.1098 0.1098 0 -0.00(-0.09%)
Aug 13, 2015 0.1100 0.1100 0.0700 0.1099 34,400 -0.00(-0.09%)
Aug 12, 2015 0.0900 0.1100 0.0900 0.1100 14,886 +0.02(+22.22%)
Aug 11, 2015 0.0900 0.0900 0.0900 0.0900 2,000 -0.02(-18.18%)
Aug 10, 2015 0.0703 0.1100 0.0703 0.1100 9,615 +0.00(+0.00%)
Aug 07, 2015 0.1100 0.1100 0.1100 0.1100 5,100 +0.00(+0.00%)
Aug 06, 2015 0.1000 0.1100 0.1000 0.1100 7,900 +0.01(+10.00%)
Aug 05, 2015 0.1000 0.1000 0.0850 0.1000 25,667 +0.02(+25.00%)
Aug 04, 2015 0.0800 0.0800 0.0800 0.0800 9,355 -0.04(-33.28%)
Jul 31, 2015 0.1199 0.1199 0.1199 0 -0.03(-20.01%)
Jul 28, 2015 0.1499 0.1499 0.1499 0 +0.00(+1.35%)
Jul 27, 2015 0.1499 0.1499 0.1479 0.1479 1,217 +0.07(+84.88%)
Jul 24, 2015 0.1101 0.1101 0.0800 0.0800 22,036 -0.05(-38.46%)
Jul 23, 2015 0.1300 0.1300 0.1290 0.1300 13,300 +0.03(+26.21%)
Jul 22, 2015 0.0800 0.1300 0.0800 0.1030 14,686 -0.04(-26.43%)
Jul 21, 2015 0.0800 0.1400 0.0800 0.1400 742 +0.06(+75.00%)
Jul 20, 2015 0.1400 0.1400 0.0800 0.0800 1,297 -0.02(-20.00%)
Jul 17, 2015 0.1001 0.1600 0.1000 0.1000 41,591 -0.06(-37.50%)
Jul 16, 2015 0.1600 0.1600 0.1600 0.1600 3,726 +0.03(+26.58%)
Jul 15, 2015 0.1000 0.1398 0.1000 0.1264 11,871 +0.03(+26.40%)
Jul 13, 2015 0.1000 0.1000 0.1000 0 -0.06(-37.46%)
Jul 10, 2015 0.1599 0.1599 0.1599 0.1599 1,481 -0.01(-5.89%)
Jul 09, 2015 0.1699 0.1699 0.1699 0.1699 1,000 +0.00(+0.00%)
Jul 08, 2015 0.1599 0.2099 0.1599 0.1699 1,416 -0.01(-5.56%)
Jul 07, 2015 0.1799 0.1799 0.1799 0.1799 500 +0.00(+0.00%)
Jul 06, 2015 0.1799 0.1799 0.1799 0.1799 500 +0.00(+0.00%)
Jul 02, 2015 0.1799 0.1799 0.1799 0 +0.04(+28.96%)
Jul 01, 2015 0.1395 0.1395 0.1395 0.1395 500 +0.01(+7.31%)
Jun 29, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 26, 2015 0.1000 0.2199 0.1000 0.1300 6,360 -0.02(-13.33%)
Jun 24, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 22, 2015 0.1500 0.1500 0.1500 0 -0.10(-39.12%)
Jun 19, 2015 0.1500 0.2464 0.1500 0.2464 4,235 -0.05(-17.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.